1. data.gov.tw
  2. 上櫃股票行情
(計算時間: 0.004秒, 共找到 8021 筆資料，顯示第 2601 到 2700 筆)
可用欄位參考
代號 名稱 收盤 漲跌 開盤 最高 最低 均價 成交股數 成交金額(元) 成交筆數 最後買價 最後賣價 發行股數 次日參考價 次日漲停價 次日跌停價
717911 元富TA --- --- --- --- --- 0.53 0 0 0 0.35 0.37 5,000,000 0.37 0.82 0.01
717912 元富TB --- --- --- --- --- 0.45 0 0 0 0.00 0.00 5,000,000 0.05 0.64 0.01
717913 元富TD 1.48 +0.06 1.25 1.51 1.25 1.43 42,000 60,160 5 1.53 1.56 10,000,000 1.48 2.48 0.48
717914 元富TE --- --- --- --- --- 0.56 0 0 0 0.02 0.05 5,000,000 0.04 0.52 0.01
717915 元大UH 0.30 -0.02 0.27 0.37 0.27 0.32 360,000 115,080 8 0.32 0.33 10,000,000 0.30 1.29 0.01
717916 國票QX 0.23 -0.10 0.19 0.26 0.19 0.23 1,049,000 239,080 9 0.24 0.25 5,000,000 0.23 0.71 0.01
717917 國票QY 0.18 -0.02 0.17 0.18 0.17 0.18 336,000 58,800 2 0.19 0.20 5,000,000 0.18 0.75 0.01
717918 WX凱基 --- --- --- --- --- 0.09 0 0 0 0.01 0.00 5,000,000 0.06 0.57 0.01
717919 WY凱基 0.60 -0.11 0.60 0.60 0.60 0.60 50,000 30,000 1 0.59 0.63 5,000,000 0.60 1.30 0.01
71791P 元富PA 0.01 -0.03 0.01 0.01 0.01 0.01 398,000 3,980 4 0.00 0.01 5,000,000 0.01 0.86 0.01
717920 WZ凱基 0.50 -0.15 0.38 0.50 0.34 0.44 448,000 196,870 13 0.48 0.49 5,000,000 0.50 1.46 0.01
717921 S7富邦 --- --- --- --- --- 0.11 0 0 0 0.04 0.06 10,000,000 0.06 0.76 0.01
717922 日盛Q6 --- --- --- --- --- 0.07 0 0 0 0.02 0.03 5,000,000 0.03 0.71 0.01
717923 統一Y4 --- --- --- --- --- 0.13 0 0 0 0.07 0.08 18,000,000 0.08 0.55 0.01
717924 RX群益 --- --- --- --- --- 0.59 0 0 0 0.26 0.27 8,000,000 0.27 0.79 0.01
717925 RY群益 --- --- --- --- --- 0.28 0 0 0 0.21 0.24 8,000,000 0.24 1.14 0.01
717926 RZ群益 0.25 +0.03 0.25 0.25 0.25 0.25 10,000 2,500 1 0.23 0.24 5,017,000 0.25 0.99 0.01
717927 WM兆豐 --- --- --- --- --- 0.06 0 0 0 0.00 0.03 5,000,000 0.03 0.62 0.01
717928 WN兆豐 2.16 -0.31 2.16 2.16 2.16 2.16 10,000 21,600 1 2.50 2.53 5,000,000 2.16 3.18 1.14
717929 WP兆豐 0.07 -0.03 0.05 0.07 0.05 0.07 303,000 21,150 2 0.08 0.09 5,000,000 0.07 0.73 0.01
71792P 群益WT 0.59 +0.46 0.40 0.59 0.40 0.49 33,000 16,180 9 0.53 0.59 5,000,000 0.59 1.77 0.01
717930 統一Y5 0.09 -0.04 0.10 0.10 0.06 0.10 431,000 42,110 8 0.10 0.12 5,000,000 0.09 0.65 0.01
717931 統一Y6 0.08 -0.04 0.08 0.08 0.08 0.08 20,000 1,600 1 0.08 0.10 5,000,000 0.08 0.41 0.01
717932 統一Y7 0.26 -0.02 0.22 0.26 0.18 0.20 881,000 179,030 15 0.26 0.27 5,000,000 0.26 0.77 0.01
717933 UE第一 --- --- --- --- --- 0.29 0 0 0 0.07 0.10 5,000,000 0.10 0.49 0.01
717934 元大VJ 0.08 +0.01 0.08 0.08 0.08 0.08 230,000 18,400 2 0.09 0.10 5,000,000 0.08 1.46 0.01
717935 WQ兆豐 --- --- --- --- --- 0.25 0 0 0 0.16 0.18 5,000,000 0.18 0.88 0.01
717936 WR兆豐 --- --- --- --- --- 0.14 0 0 0 0.04 0.05 5,000,000 0.05 0.59 0.01
717937 元富TF --- --- --- --- --- 0.41 0 0 0 0.20 0.21 10,000,000 0.21 1.56 0.01
717938 元富TG --- --- --- --- --- 0.25 0 0 0 0.09 0.10 10,000,000 0.10 1.30 0.01
717939 SA群益 --- --- --- --- --- 0.01 0 0 0 0.00 0.00 8,000,000 0.01 0.58 0.01
71793P 群益WY --- --- --- --- --- 0.94 0 0 0 1.03 1.09 5,000,000 1.03 1.40 0.66
717940 永豐S1 --- --- --- --- --- 0.17 0 0 0 0.13 0.14 5,000,000 0.14 0.65 0.01
717941 永豐S2 --- --- --- --- --- 0.24 0 0 0 0.07 0.08 5,000,000 0.08 0.86 0.01
717942 永豐S3 --- --- --- --- --- 0.10 0 0 0 0.09 0.10 10,000,000 0.09 0.94 0.01
717943 永豐S4 0.10 +0.03 0.05 0.10 0.03 0.05 1,082,000 54,620 96 0.07 0.09 11,000,000 0.10 1.21 0.01
717944 永豐S5 --- --- --- --- --- 0.22 0 0 0 0.07 0.11 5,000,000 0.11 0.81 0.01
717945 永豐S6 --- --- --- --- --- 0.06 0 0 0 0.06 0.07 5,000,000 0.06 0.70 0.01
717946 康和ZW --- --- --- --- --- 0.11 0 0 0 0.03 0.10 10,000,000 0.10 0.78 0.01
717947 康和ZX 0.35 -0.11 0.35 0.35 0.35 0.35 15,000 5,250 1 0.43 0.46 5,000,000 0.35 1.13 0.01
717948 康和ZY --- --- --- --- --- 0.17 0 0 0 0.04 0.10 5,000,000 0.10 0.53 0.01
717949 統一Y8 0.65 +0.03 0.43 0.67 0.42 0.54 595,000 319,090 20 0.64 0.65 5,000,000 0.65 1.22 0.08
71794P 富邦WK 1.05 +0.20 1.06 1.06 1.05 1.06 503,000 533,140 4 1.03 1.09 10,000,000 1.05 1.68 0.42
717950 元富TJ --- --- --- --- --- 0.31 0 0 0 0.13 0.14 5,000,000 0.14 0.55 0.01
717951 元大WA 0.11 -0.03 0.13 0.13 0.11 0.12 19,000 2,340 4 0.11 0.16 5,000,000 0.11 0.57 0.01
717952 元大WC --- --- --- --- --- 0.14 0 0 0 0.04 0.14 5,000,000 0.14 0.51 0.01
717953 元大WH --- --- --- --- --- 0.03 0 0 0 0.01 0.11 5,000,000 0.03 0.36 0.01
717954 元大WJ 2.57 -0.73 2.57 2.57 2.57 2.57 30,000 77,100 4 0.00 2.57 5,000,000 2.57 3.34 1.80
717955 元大WN --- --- --- --- --- 0.19 0 0 0 0.03 0.06 5,000,000 0.06 1.38 0.01
717956 元大WS --- --- --- --- --- 1.40 0 0 0 1.21 1.23 15,000,000 1.23 2.39 0.07
717957 國票QZ --- --- --- --- --- 0.10 0 0 0 0.02 0.03 5,000,000 0.03 0.59 0.01
717958 國票RA 0.18 0.00 0.11 0.18 0.10 0.13 402,000 50,760 9 0.17 0.18 12,000,000 0.18 1.03 0.01
717959 XA凱基 --- --- --- --- --- 0.02 0 0 0 0.01 0.02 5,000,000 0.02 0.52 0.01
71795P 國泰QQ --- --- --- --- --- 0.03 0 0 0 0.00 0.00 5,000,000 0.03 1.01 0.01
717960 XB凱基 --- --- --- --- --- 0.41 0 0 0 0.25 0.26 5,000,000 0.26 0.86 0.01
717961 XC凱基 --- --- --- --- --- 0.16 0 0 0 0.02 0.03 5,000,000 0.03 1.23 0.01
717962 S8富邦 --- --- --- --- --- 0.28 0 0 0 0.02 0.05 10,000,000 0.05 0.98 0.01
717963 S9富邦 --- --- --- --- --- 0.16 0 0 0 0.09 0.10 10,000,000 0.10 0.76 0.01
717964 T1富邦 0.35 +0.13 0.16 0.40 0.11 0.24 1,272,000 305,720 48 0.32 0.34 10,000,000 0.35 1.89 0.01
717965 國泰SI --- --- --- --- --- 0.07 0 0 0 0.05 0.09 5,000,000 0.07 0.67 0.01
717966 SC群益 0.02 0.00 0.01 0.02 0.01 0.02 500,000 8,000 4 0.01 0.02 10,000,000 0.02 0.76 0.01
717967 SD群益 0.16 -0.01 0.15 0.16 0.15 0.15 150,000 23,000 2 0.15 0.16 5,000,000 0.16 1.31 0.01
717968 SE群益 --- --- --- --- --- 0.07 0 0 0 0.07 0.08 5,105,000 0.07 0.47 0.01
717969 SF群益 --- --- --- --- --- 0.03 0 0 0 0.01 0.02 5,213,000 0.02 0.69 0.01
71796P 元富PE --- --- --- --- --- 0.01 0 0 0 0.00 0.01 5,000,000 0.01 1.55 0.01
717970 永豐S7 0.54 -0.02 0.56 0.57 0.35 0.46 1,032,000 472,550 50 0.54 0.56 14,000,000 0.54 1.08 0.01
717971 永豐S8 0.03 -0.01 0.03 0.03 0.03 0.03 30,000 900 3 0.02 0.04 5,000,000 0.03 0.27 0.01
717972 永豐S9 0.47 +0.06 0.36 0.47 0.31 0.38 3,022,000 1,148,050 62 0.47 0.50 12,000,000 0.47 1.32 0.01
717973 永豐T1 --- --- --- --- --- 0.35 0 0 0 0.12 0.13 14,000,000 0.13 0.66 0.01
717974 永豐T2 --- --- --- --- --- 0.22 0 0 0 0.17 0.18 5,022,000 0.18 0.37 0.01
717975 永豐T3 1.82 +0.66 1.06 1.85 1.06 1.50 343,000 515,260 31 1.82 0.00 5,000,000 1.82 2.91 0.72
717976 永豐T4 --- --- --- --- --- 0.48 0 0 0 0.20 0.36 12,000,000 0.36 1.08 0.01
717977 永豐T5 --- --- --- --- --- 0.24 0 0 0 0.17 0.18 13,000,000 0.18 0.61 0.01
717978 WS兆豐 0.31 -0.28 0.31 0.31 0.31 0.31 71,000 22,010 4 0.21 0.30 5,000,000 0.31 1.13 0.01
717979 元富TK --- --- --- --- --- 0.28 0 0 0 0.11 0.12 10,000,000 0.12 0.74 0.01
71797P 元富PJ 1.00 +0.28 1.07 1.07 1.00 1.00 21,000 21,070 2 1.01 1.04 10,000,000 1.00 2.06 0.01
717980 元富TL --- --- --- --- --- 0.09 0 0 0 0.05 0.15 5,000,000 0.12 0.67 0.01
717981 統一Y9 0.28 -0.07 0.22 0.28 0.19 0.22 2,340,000 526,130 36 0.27 0.28 18,000,000 0.28 0.67 0.01
717982 康和ZZ --- --- --- --- --- 0.04 0 0 0 0.02 0.10 20,000,000 0.10 0.78 0.01
717983 元大WV 0.37 +0.01 0.26 0.39 0.25 0.34 1,211,000 410,050 34 0.35 0.39 5,000,000 0.37 0.84 0.01
717984 元大WW --- --- --- --- --- 0.09 0 0 0 0.08 0.12 5,000,000 0.08 0.67 0.01
717985 永豐T6 --- --- --- --- --- 0.20 0 0 0 0.12 0.14 12,000,000 0.14 1.12 0.01
717986 永豐T7 0.30 -0.04 0.24 0.35 0.24 0.33 296,000 97,760 6 0.30 0.31 11,000,000 0.30 1.17 0.01
717987 永豐T8 --- --- --- --- --- 0.06 0 0 0 0.02 0.03 5,000,000 0.03 0.83 0.01
717988 永豐T9 --- --- --- --- --- 0.10 0 0 0 0.07 0.08 11,000,000 0.08 0.69 0.01
717989 永豐U1 --- --- --- --- --- 0.04 0 0 0 0.01 0.04 12,000,000 0.04 0.97 0.01
71798P 群益P9 --- --- --- --- --- 1.86 0 0 0 0.92 1.01 5,000,000 1.01 1.70 0.32
717990 永豐U2 --- --- --- --- --- 0.25 0 0 0 0.20 0.21 12,000,000 0.21 0.87 0.01
717991 永豐U3 --- --- --- --- --- 0.05 0 0 0 0.02 0.04 11,000,000 0.04 0.52 0.01
717992 國泰SJ 0.06 -0.02 0.07 0.07 0.06 0.06 10,000 650 2 0.06 0.08 5,000,000 0.06 0.14 0.01
717993 SG群益 0.79 +0.13 0.54 0.79 0.54 0.76 480,000 364,200 3 0.79 0.80 5,000,000 0.79 2.86 0.01
717994 SH群益 --- --- --- --- --- 0.23 0 0 0 0.05 0.06 7,253,000 0.06 0.43 0.01
717995 XD凱基 0.34 +0.01 0.28 0.34 0.28 0.30 160,000 48,400 2 0.32 0.34 5,000,000 0.34 1.13 0.01
717996 XE凱基 0.38 -0.04 0.38 0.38 0.38 0.38 30,000 11,400 1 0.40 0.42 5,000,000 0.38 1.56 0.01
717997 XF凱基 0.16 -0.15 0.16 0.16 0.16 0.16 200,000 32,000 6 0.14 0.16 5,000,000 0.16 0.82 0.01
717998 T2富邦 --- --- --- --- --- 0.86 0 0 0 0.18 0.19 10,000,000 0.19 1.15 0.01
717999 元富TM 0.43 -0.29 0.42 0.43 0.42 0.42 260,000 109,900 7 0.32 0.42 5,000,000 0.43 1.09 0.01
71799P 元證RS --- --- --- --- --- 0.02 0 0 0 0.00 0.02 5,000,000 0.02 2.32 0.01
718000 元富TN 0.48 +0.11 0.28 0.48 0.28 0.46 136,000 62,300 4 0.48 0.49 5,000,000 0.48 1.63 0.01
718001 元富TP 1.42 +0.12 1.39 1.42 1.39 1.40 2,000 2,810 2 0.53 0.00 10,000,000 1.42 2.34 0.50